Nongshim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	397,500.00	402,500.00	394,500.00	397,000.00	380,809.08	14,598
2023-07-28	395,000.00	401,500.00	393,000.00	397,500.00	381,288.69	9,639
2023-07-27	395,000.00	404,000.00	391,500.00	400,500.00	384,166.34	29,284
2023-07-26	400,000.00	400,500.00	387,500.00	389,500.00	373,614.96	34,792
2023-07-25	401,000.00	404,500.00	398,500.00	401,000.00	384,645.95	22,688
2023-07-24	406,000.00	407,000.00	400,000.00	401,000.00	384,645.95	19,135
2023-07-21	399,000.00	407,500.00	395,000.00	405,500.00	388,962.43	14,571
2023-07-20	413,500.00	414,000.00	399,500.00	401,000.00	384,645.95	22,840
2023-07-19	398,000.00	416,500.00	393,000.00	413,500.00	396,636.16	40,470
2023-07-18	396,000.00	397,500.00	390,500.00	396,500.00	380,329.48	19,791
2023-07-17	404,500.00	404,500.00	392,000.00	393,000.00	376,972.22	29,796
2023-07-14	400,500.00	408,000.00	399,500.00	404,500.00	388,003.21	17,225
2023-07-13	401,000.00	406,500.00	399,500.00	400,500.00	384,166.34	24,636
2023-07-12	399,000.00	407,000.00	395,000.00	404,000.00	387,523.60	21,653
2023-07-11	404,000.00	406,500.00	396,000.00	399,000.00	382,727.52	24,144
2023-07-10	411,500.00	411,500.00	401,000.00	404,000.00	387,523.60	17,181
2023-07-07	405,000.00	416,000.00	402,000.00	410,000.00	393,278.90	25,081
2023-07-06	405,500.00	412,500.00	398,500.00	405,500.00	388,962.43	20,063
2023-07-05	396,500.00	412,000.00	395,500.00	405,500.00	388,962.43	29,876
2023-07-04	406,000.00	406,000.00	394,500.00	396,500.00	380,329.48	31,276
2023-07-03	399,500.00	418,000.00	399,500.00	407,000.00	390,401.25	42,560
2023-06-30	390,000.00	399,000.00	386,000.00	398,000.00	381,768.30	25,030
2023-06-29	400,000.00	400,000.00	389,000.00	390,000.00	374,094.57	27,390
2023-06-28	417,500.00	417,500.00	399,000.00	400,000.00	383,686.73	48,834
2023-06-27	403,500.00	423,000.00	397,500.00	420,000.00	402,871.07	54,621
2023-06-26	406,000.00	406,500.00	398,500.00	404,000.00	387,523.60	17,926
2023-06-23	415,000.00	415,000.00	401,500.00	404,500.00	388,003.21	32,760
2023-06-22	419,000.00	424,000.00	412,500.00	415,000.00	398,074.99	28,959
2023-06-21	414,500.00	419,500.00	411,000.00	418,500.00	401,432.25	27,905
2023-06-20	419,500.00	426,000.00	408,500.00	409,000.00	392,319.69	61,193
2023-06-19	417,500.00	424,500.00	394,500.00	411,500.00	394,717.73	137,248
2023-06-16	436,500.00	439,500.00	433,000.00	438,000.00	420,136.97	18,607
2023-06-15	440,500.00	441,000.00	434,500.00	437,500.00	419,657.37	13,330
2023-06-14	438,500.00	445,000.00	435,000.00	440,500.00	422,535.02	18,764
2023-06-13	441,000.00	445,500.00	433,500.00	438,500.00	420,616.58	22,566
2023-06-12	443,500.00	446,000.00	435,500.00	441,000.00	423,014.62	20,815
2023-06-09	450,500.00	453,500.00	442,500.00	446,500.00	428,290.32	17,756
2023-06-08	451,500.00	456,000.00	444,500.00	452,000.00	433,566.01	26,668
2023-06-07	447,500.00	454,500.00	444,000.00	446,000.00	427,810.71	17,835
2023-06-05	449,000.00	449,500.00	434,500.00	444,500.00	426,371.88	15,718
2023-06-02	445,500.00	450,000.00	437,500.00	447,500.00	429,249.53	20,791
2023-06-01	450,000.00	450,000.00	439,500.00	450,000.00	431,647.58	25,701
2023-05-31	430,000.00	448,000.00	429,000.00	439,000.00	421,096.19	28,627
2023-05-30	434,000.00	436,000.00	427,500.00	430,000.00	412,463.24	10,671
2023-05-26	427,000.00	437,000.00	426,500.00	430,000.00	412,463.24	12,410
2023-05-25	426,500.00	438,000.00	424,000.00	431,500.00	413,902.06	21,698
2023-05-24	418,000.00	437,000.00	416,000.00	430,000.00	412,463.24	32,971
2023-05-23	409,000.00	415,000.00	409,000.00	414,000.00	397,115.77	19,553
2023-05-22	419,000.00	423,000.00	411,000.00	412,000.00	395,197.34	24,128
2023-05-19	430,000.00	430,000.00	417,000.00	419,500.00	402,391.46	25,436
2023-05-18	420,500.00	429,000.00	414,500.00	428,000.00	410,544.81	25,246
2023-05-17	422,500.00	428,500.00	413,000.00	422,000.00	404,789.50	27,591
2023-05-16	399,000.00	428,000.00	395,000.00	426,000.00	408,626.37	95,366
2023-05-15	382,000.00	399,500.00	377,000.00	394,500.00	378,411.04	25,959
2023-05-12	404,000.00	404,000.00	380,500.00	385,500.00	369,778.09	44,275
2023-05-11	404,000.00	405,000.00	399,500.00	404,500.00	388,003.21	19,743
2023-05-10	403,000.00	405,000.00	400,500.00	404,000.00	387,523.60	8,770
2023-05-09	399,000.00	408,500.00	396,500.00	403,000.00	386,564.38	12,834
2023-05-08	406,500.00	406,500.00	397,000.00	402,500.00	386,084.78	15,338
2023-05-04	406,500.00	411,000.00	402,500.00	406,500.00	389,921.64	9,839

← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	6,000.0000 KRW
2024-12-27	5,000.0000 KRW
2023-12-27	5,000.0000 KRW
2022-12-28	5,000.0000 KRW
2021-12-29	4,000.0000 KRW
2020-12-29	4,000.0000 KRW
2019-12-27	4,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.